Oman Oil Marketing Company SAOG (MSM:OOMS)
Oman · Delayed Price · Currency is OMR 1.182
-0.018 (-1.50%)
At close: May 13, 2026
MSM:OOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.08% | 6,060 |
| May 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.50% | 284 |
| May 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 43,100 |
| May 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,875 |
| May 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 456 |
| May 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| May 6, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 5,300 |
| May 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 400 |
| May 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.65% | 21,194 |
| May 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 200 |
| Apr 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.25% | 100 |
| Apr 28, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.33% | 1,330 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 833 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.33% | 12,333 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.23% | 2,225 |
| Apr 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 16, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.20% | 1,230 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 10.00% | 5,078 |
| Apr 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,100 |
| Apr 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 12, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 3,444 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 299 |
| Apr 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 622 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 695 |
| Apr 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 900 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 21,207 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.03 | - | 18,300 |
| Mar 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.03 | 2.83% | 1,538 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.00 | -3.64% | 6,891 |
| Mar 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.04 | 3.77% | 419 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 15,934 |
| Mar 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 24,825 |
| Mar 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 21,188 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | - |
| Mar 15, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.00 | - | 32,836 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.00 | -5.36% | 8,600 |
| Mar 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | 1,700 |
| Mar 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | 515 |
| Mar 9, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.06 | 5.66% | 902 |
| Mar 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 5,628 |
| Mar 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 9,582 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 4,122 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 3,683 |